Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Ensign Group IN (NQ: ENSG )

118.34 +0.64 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 2.217 2.217 2.131 2.168 34,996 +0.09(+4.39%)
Mar 28, 2008 2.046 2.170 2.046 2.077 23,717 +0.03(+1.37%)
Mar 27, 2008 2.166 2.166 2.028 2.049 38,819 -0.09(-4.26%)
Mar 26, 2008 2.135 2.159 2.126 2.140 44,245 -0.00(-0.11%)
Mar 25, 2008 2.128 2.163 2.128 2.142 52,954 +0.00(+0.11%)
Mar 24, 2008 2.156 2.184 2.107 2.140 124,705 +0.03(+1.33%)
Mar 21, 2008 2.173 2.173 1.944 2.112 348,470 +0.00(+0.00%)
Mar 20, 2008 2.173 2.173 1.944 2.112 348,470 -0.06(-2.90%)
Mar 19, 2008 2.283 2.381 2.175 2.175 105,276 -0.05(-2.11%)
Mar 18, 2008 2.170 2.222 2.170 2.222 53,583 +0.02(+0.85%)
Mar 17, 2008 2.505 2.505 2.128 2.203 39,058 -0.25(-10.37%)
Mar 14, 2008 2.545 2.545 2.437 2.458 76,719 -0.07(-2.68%)
Mar 13, 2008 2.493 2.538 2.479 2.526 114,204 +0.06(+2.37%)
Mar 12, 2008 2.453 2.470 2.257 2.467 147,255 +0.11(+4.77%)
Mar 11, 2008 2.156 2.355 2.131 2.355 62,763 +0.26(+12.39%)
Mar 10, 2008 2.105 2.229 2.067 2.096 189,166 +0.07(+3.58%)
Mar 07, 2008 1.850 2.084 1.801 2.023 250,223 +0.26(+15.03%)
Mar 06, 2008 1.871 1.871 1.754 1.759 249,389 -0.11(-5.65%)
Mar 05, 2008 1.876 1.931 1.852 1.864 180,024 -0.01(-0.38%)
Mar 04, 2008 1.913 1.939 1.864 1.871 146,776 -0.03(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.